Rb Global Inc (NY: RBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.14	52.81	51.00	51.03	295,272	-1.19(-2.27%)
Apr 28, 2022	51.87	52.51	51.15	52.22	524,459	+0.82(+1.60%)
Apr 27, 2022	50.38	51.70	50.38	51.39	296,839	+0.70(+1.39%)
Apr 26, 2022	52.09	52.50	50.53	50.69	329,222	-1.61(-3.08%)
Apr 25, 2022	51.41	52.42	50.89	52.30	359,722	+0.93(+1.80%)
Apr 22, 2022	52.30	52.52	51.20	51.38	376,167	-1.12(-2.14%)
Apr 21, 2022	53.42	53.58	52.29	52.50	551,681	-0.57(-1.06%)
Apr 20, 2022	52.24	53.18	50.85	53.06	566,836	+1.31(+2.52%)
Apr 19, 2022	50.98	51.93	50.64	51.76	607,694	+0.93(+1.82%)
Apr 18, 2022	51.33	51.51	50.57	50.83	330,165	-0.69(-1.33%)
Apr 14, 2022	53.25	53.30	51.51	51.51	349,242	-1.34(-2.54%)
Apr 13, 2022	52.81	53.40	52.61	52.86	310,226	+0.01(+0.02%)
Apr 12, 2022	53.92	53.92	52.75	52.85	393,300	-0.73(-1.37%)
Apr 11, 2022	53.48	54.01	53.36	53.58	276,928	-0.30(-0.55%)
Apr 08, 2022	54.07	54.19	53.67	53.88	439,272	-0.26(-0.48%)
Apr 07, 2022	54.62	54.62	53.61	54.14	275,198	-0.52(-0.95%)
Apr 06, 2022	55.02	55.14	54.55	54.65	194,892	-0.84(-1.52%)
Apr 05, 2022	55.76	56.54	55.43	55.50	235,546	-0.25(-0.45%)
Apr 04, 2022	54.92	55.86	54.87	55.75	291,614	+0.89(+1.62%)
Apr 01, 2022	54.76	55.28	54.75	54.86	208,516	+0.18(+0.32%)
Mar 31, 2022	55.17	55.82	54.68	54.68	207,919	-0.33(-0.61%)
Mar 30, 2022	55.53	55.58	54.89	55.02	458,648	-0.59(-1.07%)
Mar 29, 2022	55.12	56.03	55.10	55.61	379,241	+0.83(+1.52%)
Mar 28, 2022	54.85	54.85	54.23	54.78	239,070	+0.20(+0.37%)
Mar 25, 2022	54.46	54.67	54.06	54.57	190,572	+0.11(+0.20%)
Mar 24, 2022	54.57	54.65	54.08	54.46	199,903	-0.06(-0.12%)
Mar 23, 2022	54.68	55.09	53.98	54.53	197,602	-0.31(-0.56%)
Mar 22, 2022	55.16	55.38	54.69	54.83	233,708	-0.22(-0.40%)
Mar 21, 2022	55.49	55.83	54.68	55.05	244,229	-0.69(-1.23%)
Mar 18, 2022	55.40	55.82	54.68	55.74	562,559	-0.12(-0.22%)
Mar 17, 2022	54.16	56.13	54.15	55.86	362,856	+1.54(+2.83%)
Mar 16, 2022	54.06	54.34	53.16	54.32	299,385	+0.87(+1.63%)
Mar 15, 2022	52.88	53.48	52.52	53.45	277,685	+0.71(+1.35%)
Mar 14, 2022	53.32	53.47	52.49	52.74	447,434	-0.33(-0.63%)
Mar 11, 2022	53.79	54.06	52.84	53.07	472,927	-0.43(-0.80%)
Mar 10, 2022	52.81	53.60		53.50	237,361	+0.15(+0.28%)
Mar 09, 2022	52.77	53.78	52.77	53.35	639,609	+1.21(+2.33%)
Mar 08, 2022	52.30	53.73	52.08	52.14	732,680	-0.46(-0.88%)
Mar 07, 2022	53.02	53.70	52.43	52.60	611,439	-0.34(-0.65%)
Mar 04, 2022	51.91	53.17	51.91	52.94	442,690	+0.68(+1.29%)
Mar 03, 2022	52.20	52.53	51.71	52.26	535,199	+0.17(+0.32%)
Mar 02, 2022	50.50	52.88	50.50	52.10	722,548	+1.95(+3.90%)
Mar 01, 2022	48.65	50.63	48.52	50.14	587,077	+1.62(+3.34%)
Feb 28, 2022	48.12	48.73	47.92	48.52	503,631	+0.18(+0.36%)
Feb 25, 2022	48.27	48.59	47.91	48.35	683,930	+0.14(+0.29%)
Feb 24, 2022	45.54	48.30	45.54	48.21	749,136	+1.44(+3.07%)
Feb 23, 2022	48.03	48.49	46.72	46.77	864,847	-1.18(-2.45%)
Feb 22, 2022	48.10	48.78	47.45	47.95	1,192,285	+0.44(+0.94%)
Feb 18, 2022				47.50	0	-5.72(-10.74%)
Feb 17, 2022	53.39	53.90	52.97	53.22	441,851	-0.49(-0.91%)
Feb 16, 2022	53.67	53.98	53.23	53.71	478,256	-0.11(-0.21%)
Feb 15, 2022	53.76	54.07	53.67	53.82	460,118	+0.65(+1.22%)
Feb 14, 2022	53.08	53.68	52.67	53.17	546,527	+0.01(+0.02%)
Feb 11, 2022	54.48	54.74	52.84	53.16	549,393	-1.32(-2.43%)
Feb 10, 2022	56.83	57.01	54.24	54.49	1,699,990	-3.40(-5.87%)
Feb 09, 2022	57.07	58.15	57.07	57.89	2,571,489	+1.39(+2.47%)
Feb 08, 2022	55.35	56.88	55.32	56.49	345,038	+0.91(+1.64%)
Feb 07, 2022	56.37	56.37	55.30	55.58	283,795	-0.25(-0.45%)
Feb 04, 2022	56.01	56.22	55.17	55.83	235,878	-0.42(-0.75%)
Feb 03, 2022	56.38			56.25	360,455	-0.85(-1.49%)
Feb 02, 2022	57.25	57.43	56.85	57.10	244,186	+0.17(+0.29%)